Monero (XMR) historical data and Live price

monero

Monero

XMR
$ 121.30 -4.151 % 0.01017373 BTC
MARKET CAP
2.151 B
24H VOLUME
1.479 B
CIRC.SUPPLY
17.73 M
MAX SUPPLY
Rank15
1H 0.37 %
24H -4.15 %
7D -2.15 %
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/19/20123.686128.86121.89125.404738,334,532.3392,223,439,642.234
10/18/20119.945123.691119.893123.626629,206,956.7342,191,912,428.073
10/17/20120.286121.962118.803120.038918,445,382.7782,128,299,210.194
10/16/20129.918130.841118.888120.189809,567,246.7672,130,963,707.174
10/15/20128.491132.061124.273129.832854,391,077.2352,301,802,473.741
10/14/20127.84133.037125.276128.702508,090,169.5722,281,643,783.239
10/13/20129.228130.976123.644127.778989,515,080.8282,265,150,201.983
10/12/20125.778134.709125.111129.5811,139,231,803.8042,296,968,553.233
10/11/20115.827126.031115.471125.922823,937,833.0092,231,922,583.817
10/10/20116.014118.374115.439115.837732,827,430.0212,053,063,374.478
10/9/20111.038117.995106.668115.889796,398,292.6542,053,930,218.751
10/8/20110.978113.638104.837111.224762,674,308.1371,971,120,600.117
10/7/20106.808112.378100.51110.771898,531,164.7021,962,992,952.548
10/6/20110.89114.071105.177106.808742,907,187.1531,892,655,565.084
10/5/20104.17112.138101.933110.698689,140,281.8841,961,463,605.83
10/4/20102.877108.97399.859104.17607,894,190.5731,845,706,557.846
10/3/20100.558105.44497.539102.877532,388,481.8481,822,694,267.981
10/2/20102.53105.09193.458100.334709,202,907.1021,777,540,073.883
10/1/20106.565114.68100.723102.308791,151,811.6921,812,408,864.813
9/29/2092.549100.3791.85598.187506,018,026.511,739,203,958.493
9/28/2096.93499.99392.56992.661445,573,859.7051,641,214,355.424
9/27/2093.26499.2590.77996.934503,799,981.171,716,814,305.315
9/26/2091.08795.45590.33493.277365,115,411.4851,651,936,217.205
9/25/2092.62795.02289.03290.754417,376,885.5721,607,173,858.798
9/24/2087.73493.63885.78392.772416,845,891.7831,642,811,515.125
9/23/2092.95596.01986.69887.807389,580,914.2511,554,797,694.531
9/22/2088.87194.78485.62192.955407,803,150.4851,645,853,827.404
9/21/2093.2295.60485.18688.952478,896,181.2111,574,902,278.103
9/20/2096.28896.66989.47493.362493,090,146.581,652,871,343.406
9/19/2091.93996.63988.70595.739485,295,626.0871,694,862,737.365
9/18/2092.42797.30189.78292.299435,978,522.3521,633,873,492.135
9/17/2087.53593.99286.12992.427487,697,605.1721,636,037,117.15
9/16/2090.94495.62686.55786.606502,022,873.4131,532,913,872.88
9/15/2092.9794.59987.59291.123532,663,422.5391,612,774,653.645
9/14/2089.00293.18582.5892.651524,965,378.4051,639,728,813.323
9/13/2086.50690.85283.3389.50428,959,121,742.0411,583,940,389.594
9/12/2088.18990.01183.06186.506209,387,763.9361,530,781,110.098
9/11/2083.46289.01679.67788.38920,874,120,674.1191,564,017,397.056
9/10/2084.41789.41383.24583.46226,710,283,019.321,476,752,887.181
9/9/2083.88585.89982.37384.381192,100,834.1581,492,923,629.019
9/8/2082.51184.68379.09783.902294,622,244.3651,484,370,092.299
9/7/2080.23582.7677.04482.531243,693,290.1671,460,013,711.607
9/6/2077.70581.05675.42180.333215,200,058.9631,421,048,812.819
9/5/2082.53783.3774.66877.705259,444,708.1421,374,491,409.358
9/4/2077.83683.55977.11182.348149,075,408.7241,456,528,454.998
9/3/2091.08291.3477.61177.981140,380,809.7431,379,207,534.47
9/2/2097.12897.32188.48291.082132,175,687.2991,610,813,829.676
9/1/2093.35198.62492.12897.136128,552,757.1681,717,789,959.953
8/31/2096.21496.55793.33593.347104,051,391.3091,650,693,311.302
8/30/2092.81196.29392.80796.148113,688,926.5931,700,118,059.165
8/29/2094.35795.70392.57792.819103,879,636.8491,641,156,221.558
8/28/2089.56894.96288.94794.36116,665,532.7581,668,301,148.168
8/27/2089.09390.54786.17589.539101,423,062.2781,582,976,908.107
8/26/2088.75889.72787.61189.12489,871,232.4231,575,542,744.108
8/25/2093.90594.07386.64888.829105,150,067.9221,570,229,415.849
8/24/2091.35694.32890.57293.9481,919,624.3691,660,486,419.004
8/23/2094.61594.73990.6991.31369,274,694.2461,613,950,623.308
8/22/2092.54394.81889.11794.73996,380,021.1741,674,401,267.927
8/21/20101.363105.52392.52292.57173,157,305.6331,635,966,088.081
8/20/2091.254101.31191.254101.311153,441,642.8931,790,349,014.178
8/19/2093.4794.49489.55191.277109,367,601.1211,612,931,373.185
8/18/2093.37197.14792.08793.52119,998,363.4461,652,463,399.134
8/17/2091.2294.64789.78793.35983,192,010.5571,649,521,506.568
8/16/2090.07491.32188.41291.2264,177,486.5521,611,628,957.017
8/15/2091.4391.79289.7390.04776,569,014.1181,590,811,582.707
8/14/2092.79493.32190.16291.43892,896,329.7351,615,285,655.233
8/13/2090.28393.0786.25792.79384,264,769.811,639,120,049.811
8/12/2087.4890.46984.51490.29569,702,888.531,594,892,016.967
8/11/2093.79495.26884.68587.459167,105,849.4621,544,707,304.622
8/10/2093.11494.66691.12293.75589,731,157.0161,655,820,175.536
8/9/2094.85294.99792.64493.05768,854,565.4561,643,384,225.336
8/8/2094.16195.30392.09494.8867,833,222.4151,675,485,918.038
8/7/2095.54995.58290.51294.103216,791,739.0751,661,684,829.125
8/6/2090.48396.43688.74595.611116,231,183.9631,688,215,907.051
8/5/2087.26890.72386.32790.47880,729,377.3151,597,459,835.555
8/4/2089.09989.78485.87287.26485,392,513.1391,540,620,264.931
8/3/2084.92289.71484.1689.11398,801,252.3121,573,170,397.968
8/2/2089.29690.53582.16384.967125,411,756.4381,499,891,745.774
8/1/2084.46589.53983.52989.257111,518,763.9671,575,509,152.725
7/31/2081.07684.58280.48584.46577,343,249.5281,490,829,158.183
7/30/2079.16882.57978.92581.0972,088,890.3991,431,175,416.602
7/29/2081.29982.75579.11979.14693,331,669.8361,396,775,371.149
7/28/2078.41583.18478.36381.306133,640,095.8871,434,817,981.03
7/27/2077.94579.60575.07978.49119,661,659.8131,385,029,311.745
7/26/2073.46178.00873.08677.94286,834,240.891,375,282,378.188
7/25/2071.58273.84971.50173.46460,151,560.2431,296,168,870.607
7/24/2072.8472.98871.38771.5873,201,966.3241,262,847,203.772
7/23/2071.46773.86770.88972.86182,557,919.7541,285,366,160.781
7/22/2069.57271.48669.34371.46262,044,444.8451,260,610,028.677
7/21/2069.29971.50969.07269.58670,450,704.7591,227,455,312.696